Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.540 +0.140 (+4.12%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.310 6.393 6.206 6.372 205,678 +0.02(+0.33%)
Jun 29, 2020 6.143 6.469 6.084 6.351 273,274 +0.26(+4.20%)
Jun 26, 2020 6.358 6.441 6.074 6.095 776,503 -0.33(-5.07%)
Jun 25, 2020 6.226 6.434 6.178 6.420 149,851 +0.18(+2.89%)
Jun 24, 2020 6.275 6.285 5.998 6.240 193,881 -0.15(-2.38%)
Jun 23, 2020 6.289 6.510 6.171 6.393 212,096 +0.19(+3.13%)
Jun 22, 2020 6.109 6.344 6.107 6.199 262,727 -0.04(-0.67%)
Jun 19, 2020 6.303 6.444 6.095 6.240 587,647 +0.02(+0.33%)
Jun 18, 2020 6.310 6.455 6.199 6.219 306,981 -0.20(-3.13%)
Jun 17, 2020 6.684 6.690 6.413 6.420 247,805 -0.24(-3.54%)
Jun 16, 2020 6.628 6.822 6.441 6.656 196,137 +0.21(+3.22%)
Jun 15, 2020 6.157 6.573 6.129 6.448 205,283 +0.03(+0.43%)
Jun 12, 2020 6.400 6.538 6.109 6.420 325,299 +0.33(+5.46%)
Jun 11, 2020 6.296 6.531 5.901 6.088 217,817 -0.55(-8.25%)
Jun 10, 2020 6.746 6.967 6.358 6.635 159,887 -0.11(-1.64%)
Jun 09, 2020 7.251 7.339 6.642 6.746 306,632 -0.67(-9.06%)
Jun 08, 2020 7.016 7.722 7.016 7.418 307,541 +0.59(+8.62%)
Jun 05, 2020 6.677 7.335 6.677 6.829 379,299 +0.27(+4.12%)
Jun 04, 2020 6.386 6.670 6.337 6.559 273,703 +0.21(+3.27%)
Jun 03, 2020 6.136 6.427 6.136 6.351 213,064 +0.33(+5.40%)
Jun 02, 2020 6.026 6.157 6.005 6.026 472,537 +0.08(+1.28%)
Jun 01, 2020 5.658 6.026 5.575 5.949 225,165 +0.27(+4.76%)
May 29, 2020 5.686 5.776 5.506 5.679 148,861 +0.00(+0.00%)
May 28, 2020 5.887 5.915 5.627 5.679 184,784 -0.15(-2.61%)
May 27, 2020 5.866 5.880 5.665 5.832 167,527 +0.18(+3.19%)
May 26, 2020 5.769 5.880 5.624 5.652 185,800 +0.02(+0.37%)
May 22, 2020 5.693 5.693 5.416 5.631 140,919 +0.01(+0.25%)
May 21, 2020 5.555 5.728 5.499 5.617 250,877 +0.01(+0.12%)
May 20, 2020 5.444 5.631 5.395 5.610 246,693 +0.27(+5.06%)
May 19, 2020 5.326 5.513 5.153 5.340 193,695 +0.01(+0.26%)
May 18, 2020 5.257 5.388 5.225 5.326 401,410 +0.26(+5.05%)
May 15, 2020 5.091 5.160 4.973 5.070 172,107 -0.01(-0.27%)
May 14, 2020 4.883 5.125 4.620 5.084 370,613 +0.15(+2.95%)
May 13, 2020 5.209 5.249 4.668 4.938 232,182 -0.33(-6.29%)
May 12, 2020 5.276 5.473 5.236 5.270 257,381 -0.01(-0.13%)
May 11, 2020 5.540 5.567 5.243 5.276 443,799 -0.30(-5.34%)
May 08, 2020 5.716 5.912 5.574 5.574 265,942 -0.14(-2.49%)
May 07, 2020 5.493 5.777 5.405 5.716 219,803 +0.29(+5.36%)
May 06, 2020 5.378 5.506 5.124 5.425 429,584 -0.32(-5.65%)
May 05, 2020 5.919 5.993 5.682 5.750 217,994 +0.01(+0.24%)
May 04, 2020 5.716 5.784 5.520 5.736 210,624 +0.07(+1.31%)
May 01, 2020 5.750 5.845 5.565 5.662 324,481 -0.22(-3.79%)
Apr 30, 2020 5.892 6.000 5.662 5.885 269,421 -0.12(-2.03%)
Apr 29, 2020 5.412 6.102 5.398 6.007 366,769 +0.74(+14.14%)
Apr 28, 2020 5.168 5.398 5.026 5.263 232,926 +0.22(+4.29%)
Apr 27, 2020 4.749 5.168 4.641 5.046 189,489 +0.27(+5.67%)
Apr 24, 2020 4.999 5.080 4.539 4.776 202,967 -0.22(-4.47%)
Apr 23, 2020 4.992 5.168 4.853 4.999 235,835 +0.03(+0.68%)
Apr 22, 2020 5.270 5.270 4.781 4.965 233,026 -0.16(-3.04%)
Apr 21, 2020 5.033 5.216 4.877 5.121 170,196 -0.07(-1.43%)
Apr 20, 2020 5.067 5.249 4.904 5.195 237,411 -0.14(-2.66%)
Apr 17, 2020 4.850 5.364 4.776 5.337 336,455 +0.58(+12.07%)
Apr 16, 2020 5.087 5.134 4.641 4.762 374,802 -0.43(-8.21%)
Apr 15, 2020 5.128 5.270 4.898 5.188 380,359 -0.09(-1.67%)
Apr 14, 2020 5.344 5.371 5.046 5.276 354,484 +0.17(+3.31%)
Apr 13, 2020 5.161 5.161 4.586 5.107 422,970 +0.03(+0.53%)
Apr 09, 2020 5.073 5.689 4.904 5.080 563,223 +0.31(+6.52%)
Apr 08, 2020 4.268 4.816 4.194 4.769 553,774 +0.51(+11.90%)
Apr 07, 2020 3.714 4.302 3.714 4.262 742,878 +0.57(+15.38%)
Apr 06, 2020 3.416 4.025 3.382 3.693 453,928 +0.66(+21.60%)
Apr 03, 2020 2.976 3.037 2.679 3.037 384,056 +0.04(+1.35%)
Apr 02, 2020 3.511 3.606 2.929 2.997 341,615 -0.60(-16.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.